Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 216.91 219.11 215.14 216.25 3,033,562 -0.09(-0.04%)
May 30, 2001 219.20 220.88 216.25 216.33 3,534,745 -2.87(-1.31%)
May 29, 2001 222.38 223.09 219.11 219.20 2,949,722 -1.24(-0.56%)
May 25, 2001 225.95 225.95 218.67 220.44 3,543,174 -6.40(-2.82%)
May 24, 2001 226.18 229.18 223.97 226.84 2,962,638 +0.22(+0.10%)
May 23, 2001 231.47 233.15 225.91 226.62 3,625,292 -5.87(-2.52%)
May 22, 2001 234.56 235.18 228.16 232.49 3,937,970 -3.18(-1.35%)
May 21, 2001 233.85 236.32 232.57 235.66 4,134,134 +1.81(+0.77%)
May 18, 2001 229.97 233.85 229.22 233.85 3,920,545 +3.88(+1.69%)
May 17, 2001 229.48 232.26 228.16 229.97 4,408,268 -0.44(-0.19%)
May 16, 2001 220.61 230.59 219.11 230.41 5,547,180 +9.09(+4.11%)
May 15, 2001 219.47 222.25 217.57 221.32 4,041,184 +1.85(+0.84%)
May 14, 2001 216.29 220.61 215.32 219.47 2,486,245 +3.18(+1.47%)
May 11, 2001 219.95 220.66 214.08 216.29 2,690,452 -3.62(-1.65%)
May 10, 2001 221.32 221.54 218.05 219.91 3,074,417 +1.76(+0.81%)
May 09, 2001 216.25 222.42 215.19 218.14 5,234,162 -0.22(-0.10%)
May 08, 2001 220.48 220.66 214.97 218.36 3,429,673 -2.12(-0.96%)
May 07, 2001 220.35 220.66 218.36 220.48 3,337,720 +0.13(+0.06%)
May 04, 2001 210.07 220.57 209.67 220.35 4,149,565 +6.31(+2.95%)
May 03, 2001 216.69 216.73 211.88 214.04 4,184,642 -2.65(-1.22%)
May 02, 2001 216.38 218.19 212.36 216.69 4,105,809 +0.84(+0.39%)
May 01, 2001 212.05 216.02 210.95 215.85 2,961,006 +1.68(+0.78%)
Apr 30, 2001 220.61 220.70 211.88 214.17 4,135,131 -6.27(-2.84%)
Apr 27, 2001 217.57 220.44 213.11 220.44 3,553,303 +2.87(+1.32%)
Apr 26, 2001 216.02 217.97 213.99 217.57 4,768,532 +6.58(+3.12%)
Apr 25, 2001 206.09 213.95 204.77 210.99 4,046,487 +8.03(+3.96%)
Apr 24, 2001 207.42 210.95 202.52 202.96 4,217,951 -5.34(-2.56%)
Apr 23, 2001 210.73 210.77 206.89 208.30 3,673,534 -3.97(-1.87%)
Apr 20, 2001 214.08 214.08 209.62 212.27 5,273,091 -1.81(-0.85%)
Apr 19, 2001 209.62 214.26 208.88 214.08 4,999,137 +2.74(+1.29%)
Apr 18, 2001 202.48 211.66 200.89 211.35 8,257,006 +10.72(+5.35%)
Apr 17, 2001 194.62 200.75 194.13 200.62 4,646,873 +3.57(+1.81%)
Apr 16, 2001 196.52 197.49 193.78 197.05 3,201,831 -0.22(-0.11%)
Apr 12, 2001 192.19 197.27 190.74 197.27 3,912,229 +6.31(+3.30%)
Apr 11, 2001 195.94 196.39 188.66 190.96 4,565,412 -2.47(-1.28%)
Apr 10, 2001 188.66 200.93 188.00 193.43 5,916,643 +8.08(+4.36%)
Apr 09, 2001 182.88 187.12 181.91 185.35 4,029,152 +3.66(+2.02%)
Apr 06, 2001 183.37 184.03 178.07 181.69 5,586,290 -4.10(-2.21%)
Apr 05, 2001 180.94 186.46 179.17 185.79 5,391,758 +11.03(+6.31%)
Apr 04, 2001 174.54 180.50 172.29 174.76 6,079,836 -0.35(-0.20%)
Apr 03, 2001 183.37 183.54 173.26 175.11 5,347,482 -9.36(-5.07%)
Apr 02, 2001 183.23 188.22 180.41 184.47 5,494,564 -0.27(-0.14%)
Mar 30, 2001 184.25 185.00 181.91 184.74 6,668,258 +2.03(+1.11%)
Mar 29, 2001 182.26 183.06 179.62 182.71 6,110,064 -0.66(-0.36%)
Mar 28, 2001 182.04 183.59 180.06 183.37 6,087,223 -1.59(-0.86%)
Mar 27, 2001 179.84 186.41 178.95 184.96 8,282,566 +7.41(+4.18%)
Mar 26, 2001 178.73 180.94 176.75 177.54 7,057,050 +1.06(+0.60%)
Mar 23, 2001 171.01 176.48 168.36 176.48 10,363,682 +10.11(+6.07%)
Mar 22, 2001 171.01 171.28 160.73 166.38 12,676,038 -5.74(-3.33%)
Mar 21, 2001 176.75 179.17 171.54 172.11 6,081,989 -4.63(-2.62%)
Mar 20, 2001 183.15 185.79 176.53 176.75 5,058,596 -4.63(-2.55%)
Mar 19, 2001 179.62 183.68 177.19 181.38 4,720,380 +2.21(+1.23%)
Mar 16, 2001 178.29 184.25 176.97 179.17 10,163,010 -2.12(-1.17%)
Mar 15, 2001 183.15 184.69 179.62 181.29 5,630,363 +0.22(+0.12%)
Mar 14, 2001 179.84 186.46 176.97 181.07 8,029,867 -5.74(-3.07%)
Mar 13, 2001 183.15 187.56 179.84 186.81 9,729,919 +12.05(+6.89%)
Mar 12, 2001 189.77 191.09 170.35 174.76 10,357,269 -18.58(-9.61%)
Mar 09, 2001 199.70 200.22 191.75 193.34 4,507,268 -9.09(-4.49%)
Mar 08, 2001 203.67 204.59 198.59 202.43 3,755,154 -0.49(-0.24%)
Mar 07, 2001 200.67 204.15 200.67 202.92 3,147,290 +2.47(+1.23%)
Mar 06, 2001 204.11 205.65 200.00 200.45 3,555,637 +1.50(+0.75%)
Mar 05, 2001 197.49 200.18 196.83 198.94 3,777,768 +2.25(+1.14%)
Mar 02, 2001 200.14 201.50 196.47 196.69 4,980,806 -5.91(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.